Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.06	46.98	45.88	46.88	1,642,571	+1.02(+2.23%)
Jun 27, 2019	45.46	46.02	45.45	45.86	696,708	+0.60(+1.34%)
Jun 26, 2019	45.41	45.49	45.07	45.25	963,026	+0.13(+0.30%)
Jun 25, 2019	44.90	45.38	44.87	45.12	742,431	+0.21(+0.48%)
Jun 24, 2019	45.09	45.44	44.87	44.90	520,348	+0.01(+0.02%)
Jun 21, 2019	45.45	45.69	44.84	44.89	1,275,932	-0.57(-1.25%)
Jun 20, 2019	45.18	45.60	44.92	45.46	605,469	+1.17(+2.65%)
Jun 19, 2019	44.27	44.40	43.89	44.29	640,020	+0.12(+0.26%)
Jun 18, 2019	43.25	44.32	43.06	44.17	928,492	+1.38(+3.23%)
Jun 17, 2019	43.10	43.29	42.76	42.79	561,170	-0.43(-0.98%)
Jun 14, 2019	43.66	43.66	42.92	43.22	438,103	-0.60(-1.38%)
Jun 13, 2019	43.43	43.82	43.28	43.82	769,984	+0.66(+1.52%)
Jun 12, 2019	43.60	43.78	43.09	43.16	566,405	-0.58(-1.34%)
Jun 11, 2019	44.39	44.58	43.65	43.75	644,379	-0.05(-0.12%)
Jun 10, 2019	44.07	44.52	43.75	43.80	834,378	+0.12(+0.26%)
Jun 07, 2019	43.44	43.82	43.29	43.69	1,179,032	+0.51(+1.17%)
Jun 06, 2019	42.95	43.33	42.58	43.18	1,072,714	+0.28(+0.66%)
Jun 05, 2019	43.08	43.43	42.38	42.90	1,264,106	+0.04(+0.08%)
Jun 04, 2019	42.45	42.92	42.14	42.86	1,240,780	+0.99(+2.37%)
Jun 03, 2019	41.21	42.11	41.21	41.87	1,541,484	+0.70(+1.70%)
May 31, 2019	41.50	41.97	41.01	41.17	1,097,685	-0.95(-2.25%)
May 30, 2019	42.33	42.99	41.94	42.12	1,074,295	+0.01(+0.02%)
May 29, 2019	42.11	42.46	41.70	42.11	1,517,654	-0.27(-0.63%)
May 28, 2019	43.21	43.53	42.32	42.37	973,256	-0.74(-1.71%)
May 24, 2019	43.50	43.98	42.79	43.11	586,470	-0.04(-0.10%)
May 23, 2019	43.41	43.52	42.60	43.15	1,399,856	-1.04(-2.35%)
May 22, 2019	44.57	44.88	44.16	44.19	892,995	-0.68(-1.52%)
May 21, 2019	44.32	44.93	44.10	44.87	1,198,206	+0.91(+2.08%)
May 20, 2019	43.49	44.04	43.30	43.96	809,043	+0.11(+0.24%)
May 17, 2019	44.57	44.87	43.76	43.86	1,093,962	-1.48(-3.27%)
May 16, 2019	44.51	45.34	44.46	45.34	3,096,119	+1.22(+2.77%)
May 15, 2019	43.20	44.18	42.94	44.11	827,792	+0.55(+1.26%)
May 14, 2019	42.78	43.68	42.76	43.56	1,041,350	+0.94(+2.20%)
May 13, 2019	42.91	43.05	42.06	42.62	1,895,734	-1.47(-3.34%)
May 10, 2019	43.27	44.17	42.58	44.09	1,065,642	+0.60(+1.39%)
May 09, 2019	43.10	43.61	42.63	43.49	1,198,776	-0.09(-0.20%)
May 08, 2019	43.86	44.14	43.39	43.58	1,108,903	-0.41(-0.93%)
May 07, 2019	44.36	44.64	43.50	43.99	1,229,039	-1.16(-2.57%)
May 06, 2019	45.18	45.54	44.21	45.15	1,404,244	-0.94(-2.04%)
May 03, 2019	45.25	48.00	45.09	46.09	4,478,858	+3.94(+9.34%)
May 02, 2019	42.56	42.91	41.13	42.15	2,701,030	-1.22(-2.82%)
May 01, 2019	43.66	44.01	43.08	43.38	875,756	-0.08(-0.18%)
Apr 30, 2019	44.14	44.14	43.37	43.46	849,582	-0.50(-1.13%)
Apr 29, 2019	43.69	44.23	43.69	43.95	468,573	+0.46(+1.06%)
Apr 26, 2019	42.97	43.53	42.76	43.49	855,447	+0.51(+1.18%)
Apr 25, 2019	43.70	43.70	42.85	42.99	1,318,988	-1.09(-2.47%)
Apr 24, 2019	44.53	44.65	43.97	44.08	1,140,076	-0.37(-0.84%)
Apr 23, 2019	44.17	44.71	43.99	44.45	766,817	+0.25(+0.56%)
Apr 22, 2019	43.68	44.40	43.51	44.20	816,372	+0.37(+0.85%)
Apr 18, 2019	43.39	43.92	43.17	43.83	686,885	+0.54(+1.25%)
Apr 17, 2019	43.82	43.92	43.27	43.29	819,931	-0.24(-0.55%)
Apr 16, 2019	43.12	43.54	42.79	43.53	1,024,138	+0.50(+1.15%)
Apr 15, 2019	43.38	43.54	42.88	43.03	846,063	-0.37(-0.86%)
Apr 12, 2019	43.26	43.70	43.00	43.40	505,799	+0.43(+0.99%)
Apr 11, 2019	42.40	43.08	42.30	42.98	603,818	+0.60(+1.42%)
Apr 10, 2019	42.28	42.39	41.97	42.37	679,159	+0.13(+0.31%)
Apr 09, 2019	42.29	42.44	41.83	42.24	1,143,061	-0.48(-1.12%)
Apr 08, 2019	42.43	42.76	42.15	42.72	607,191	+0.21(+0.50%)
Apr 05, 2019	42.45	42.67	42.30	42.51	812,009	+0.29(+0.69%)
Apr 04, 2019	41.66	42.24	41.57	42.22	670,092	+0.63(+1.51%)
Apr 03, 2019	41.53	41.91	41.44	41.59	1,198,744	+0.20(+0.49%)
Apr 02, 2019	41.23	41.78	41.01	41.38	1,858,123	+0.20(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.